NQ Composite TR

XCMP
🏛️ usa →
27,993.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,551.47 20,603.00 20,551.47 20,603.00 0.0K
09:31 20,607.47 20,619.40 20,591.94 20,607.01 0.0K
09:32 20,605.13 20,624.06 20,573.05 20,624.06 0.0K
09:33 20,629.88 20,672.41 20,629.88 20,657.00 0.0K
09:34 20,651.28 20,656.33 20,643.95 20,654.54 0.0K
09:35 20,658.38 20,658.38 20,596.71 20,597.97 0.0K
09:36 20,605.40 20,607.74 20,581.48 20,601.52 0.0K
09:37 20,596.89 20,617.53 20,588.25 20,608.74 0.0K
09:38 20,611.90 20,631.55 20,611.15 20,631.55 0.0K
09:39 20,639.14 20,662.52 20,637.26 20,644.94 0.0K
09:40 20,636.49 20,636.49 20,588.75 20,588.75 0.0K
09:41 20,579.93 20,601.99 20,569.81 20,597.58 0.0K
09:42 20,591.13 20,591.13 20,540.76 20,560.62 0.0K
09:43 20,566.34 20,574.51 20,531.53 20,531.73 0.0K
09:44 20,535.08 20,568.46 20,531.31 20,559.13 0.0K
09:45 20,551.87 20,559.65 20,539.81 20,539.92 0.0K
09:46 20,538.71 20,573.30 20,538.71 20,573.30 0.0K
09:47 20,571.81 20,571.81 20,533.88 20,533.88 0.0K
09:48 20,533.69 20,553.06 20,527.82 20,553.06 0.0K
09:49 20,555.62 20,555.62 20,524.04 20,529.96 0.0K
09:50 20,539.74 20,594.58 20,539.74 20,581.24 0.0K
09:51 20,582.29 20,616.01 20,574.10 20,604.09 0.0K
09:52 20,606.95 20,634.51 20,606.95 20,618.40 0.0K
09:53 20,621.99 20,621.99 20,596.06 20,596.06 0.0K
09:54 20,594.13 20,603.00 20,585.92 20,596.32 0.0K
09:55 20,599.07 20,616.02 20,590.23 20,590.23 0.0K
09:56 20,589.64 20,589.64 20,558.51 20,560.72 0.0K
09:57 20,559.88 20,564.46 20,551.32 20,551.95 0.0K
09:58 20,550.52 20,579.45 20,546.08 20,579.45 0.0K
09:59 20,590.77 20,602.67 20,577.22 20,577.22 0.0K
10:00 20,553.11 20,585.28 20,547.28 20,565.33 0.0K
10:01 20,570.37 20,578.49 20,551.45 20,570.74 0.0K
10:02 20,572.28 20,581.81 20,556.48 20,556.48 0.0K
10:03 20,562.05 20,562.05 20,520.36 20,520.36 0.0K
10:04 20,518.69 20,529.28 20,506.10 20,508.68 0.0K
10:05 20,508.47 20,531.10 20,507.12 20,531.10 0.0K
10:06 20,528.43 20,532.35 20,506.41 20,506.41 0.0K
10:07 20,504.23 20,521.67 20,488.45 20,521.67 0.0K
10:08 20,536.35 20,539.39 20,514.08 20,514.72 0.0K
10:09 20,513.51 20,523.57 20,501.03 20,505.56 0.0K
10:10 20,501.13 20,511.40 20,486.29 20,486.29 0.0K
10:11 20,484.65 20,488.94 20,477.11 20,483.97 0.0K
10:12 20,484.19 20,490.32 20,477.92 20,477.92 0.0K
10:13 20,479.79 20,483.26 20,464.84 20,478.79 0.0K
10:14 20,480.22 20,494.96 20,480.22 20,493.82 0.0K
10:15 20,516.38 20,529.96 20,512.87 20,526.58 0.0K
10:16 20,522.35 20,529.19 20,508.16 20,519.90 0.0K
10:17 20,524.76 20,530.90 20,518.05 20,522.60 0.0K
10:18 20,521.65 20,524.54 20,498.03 20,499.96 0.0K
10:19 20,498.67 20,505.95 20,488.68 20,488.68 0.0K
10:20 20,481.78 20,488.77 20,473.82 20,478.71 0.0K
10:21 20,475.57 20,485.05 20,465.78 20,484.27 0.0K
10:22 20,484.88 20,490.03 20,474.02 20,474.02 0.0K
10:23 20,469.93 20,475.86 20,461.08 20,462.56 0.0K
10:24 20,461.66 20,470.25 20,448.16 20,461.49 0.0K
10:25 20,460.26 20,513.38 20,460.26 20,513.38 0.0K
10:26 20,515.42 20,524.22 20,506.95 20,508.93 0.0K
10:27 20,506.85 20,541.79 20,498.50 20,530.22 0.0K
10:28 20,524.13 20,525.22 20,494.99 20,495.94 0.0K
10:29 20,497.51 20,513.84 20,497.51 20,513.84 0.0K
10:30 20,509.86 20,531.24 20,509.86 20,520.44 0.0K
10:31 20,520.11 20,520.11 20,504.05 20,509.13 0.0K
10:32 20,509.89 20,523.55 20,497.26 20,523.54 0.0K
10:33 20,520.69 20,520.69 20,490.69 20,495.87 0.0K
10:34 20,490.42 20,490.42 20,472.98 20,472.98 0.0K
10:35 20,475.29 20,478.35 20,466.22 20,467.16 0.0K
10:36 20,464.55 20,468.14 20,447.96 20,449.03 0.0K
10:37 20,446.70 20,449.47 20,437.80 20,441.99 0.0K
10:38 20,436.65 20,443.50 20,425.75 20,428.92 0.0K
10:39 20,428.81 20,441.79 20,428.81 20,441.79 0.0K
10:40 20,439.98 20,445.30 20,424.31 20,424.31 0.0K
10:41 20,423.86 20,440.74 20,415.30 20,440.74 0.0K
10:42 20,446.87 20,446.87 20,410.77 20,411.13 0.0K
10:43 20,411.19 20,419.82 20,406.81 20,419.00 0.0K
10:44 20,416.28 20,426.06 20,404.36 20,421.14 0.0K
10:45 20,421.20 20,424.16 20,384.54 20,384.54 0.0K
10:46 20,383.03 20,384.97 20,374.97 20,380.91 0.0K
10:47 20,380.20 20,380.20 20,361.18 20,365.05 0.0K
10:48 20,363.94 20,363.94 20,350.09 20,351.09 0.0K
10:49 20,360.69 20,365.31 20,332.56 20,335.01 0.0K
10:50 20,336.49 20,339.83 20,315.15 20,316.75 0.0K
10:51 20,317.27 20,327.53 20,315.20 20,318.58 0.0K
10:52 20,313.24 20,326.65 20,311.64 20,326.65 0.0K
10:53 20,332.77 20,332.77 20,315.30 20,315.30 0.0K
10:54 20,312.86 20,333.14 20,312.86 20,333.14 0.0K
10:55 20,334.74 20,348.97 20,328.69 20,348.97 0.0K
10:56 20,348.43 20,355.65 20,344.02 20,344.02 0.0K
10:57 20,345.00 20,356.76 20,341.09 20,349.04 0.0K
10:58 20,349.87 20,349.87 20,340.58 20,340.58 0.0K
10:59 20,340.56 20,340.56 20,322.22 20,328.36 0.0K
11:00 20,326.29 20,353.11 20,326.29 20,338.86 0.0K
11:01 20,341.24 20,344.33 20,334.28 20,335.71 0.0K
11:02 20,333.08 20,339.61 20,329.03 20,335.99 0.0K
11:03 20,334.65 20,335.16 20,322.83 20,335.16 0.0K
11:04 20,338.68 20,347.51 20,336.89 20,344.47 0.0K
11:05 20,346.35 20,346.35 20,313.33 20,314.83 0.0K
11:06 20,313.32 20,330.25 20,311.63 20,311.63 0.0K
11:07 20,309.87 20,311.03 20,283.39 20,283.68 0.0K
11:08 20,283.81 20,309.19 20,283.81 20,308.41 0.0K
11:09 20,306.38 20,308.80 20,295.58 20,307.68 0.0K
11:10 20,307.84 20,323.71 20,307.84 20,323.01 0.0K
11:11 20,322.71 20,382.33 20,322.71 20,375.25 0.0K
11:12 20,371.40 20,385.17 20,371.40 20,383.87 0.0K
11:13 20,383.20 20,394.90 20,376.30 20,384.65 0.0K
11:14 20,383.63 20,391.03 20,372.16 20,372.16 0.0K
11:15 20,370.00 20,401.96 20,370.00 20,395.34 0.0K
11:16 20,395.64 20,412.91 20,394.22 20,406.10 0.0K
11:17 20,402.82 20,416.91 20,398.38 20,416.84 0.0K
11:18 20,416.98 20,430.25 20,416.98 20,426.13 0.0K
11:19 20,427.12 20,427.12 20,412.29 20,419.88 0.0K
11:20 20,416.27 20,418.02 20,399.13 20,399.13 0.0K
11:21 20,397.22 20,397.22 20,378.82 20,382.58 0.0K
11:22 20,380.66 20,389.38 20,375.81 20,389.38 0.0K
11:23 20,389.19 20,410.09 20,389.19 20,406.40 0.0K
11:24 20,406.27 20,414.50 20,394.86 20,405.82 0.0K
11:25 20,402.06 20,423.32 20,400.78 20,423.32 0.0K
11:26 20,430.03 20,442.65 20,426.36 20,440.84 0.0K
11:27 20,435.98 20,439.03 20,424.97 20,438.63 0.0K
11:28 20,440.02 20,447.68 20,423.45 20,423.63 0.0K
11:29 20,421.10 20,421.10 20,402.74 20,404.50 0.0K
11:30 20,402.80 20,423.23 20,402.80 20,423.23 0.0K
11:31 20,419.29 20,430.46 20,414.30 20,414.30 0.0K
11:32 20,414.65 20,448.90 20,411.93 20,442.90 0.0K
11:33 20,439.48 20,442.94 20,424.19 20,442.94 0.0K
11:34 20,448.87 20,472.11 20,448.87 20,465.83 0.0K
11:35 20,464.28 20,464.28 20,443.64 20,445.34 0.0K
11:36 20,445.18 20,461.16 20,436.08 20,461.16 0.0K
11:37 20,458.31 20,482.34 20,458.31 20,482.34 0.0K
11:38 20,483.11 20,490.88 20,474.00 20,488.21 0.0K
11:39 20,485.17 20,489.40 20,474.12 20,489.40 0.0K
11:40 20,489.12 20,505.27 20,486.63 20,497.54 0.0K
11:41 20,496.51 20,513.77 20,496.51 20,512.91 0.0K
11:42 20,518.05 20,524.82 20,512.44 20,516.93 0.0K
11:43 20,516.71 20,519.26 20,508.97 20,508.97 0.0K
11:44 20,507.18 20,507.18 20,492.37 20,503.08 0.0K
11:45 20,505.20 20,512.68 20,475.01 20,475.01 0.0K
11:46 20,479.06 20,489.43 20,470.65 20,470.65 0.0K
11:47 20,471.79 20,471.79 20,457.36 20,458.53 0.0K
11:48 20,455.87 20,484.98 20,455.87 20,482.87 0.0K
11:49 20,482.27 20,497.10 20,472.15 20,478.03 0.0K
11:50 20,476.10 20,476.37 20,450.20 20,451.70 0.0K
11:51 20,449.58 20,450.48 20,435.88 20,435.88 0.0K
11:52 20,435.31 20,436.95 20,431.67 20,436.44 0.0K
11:53 20,437.49 20,452.13 20,433.61 20,452.13 0.0K
11:54 20,451.36 20,484.83 20,451.36 20,484.83 0.0K
11:55 20,486.52 20,497.09 20,484.03 20,484.03 0.0K
11:56 20,484.51 20,498.80 20,482.74 20,498.80 0.0K
11:57 20,500.09 20,509.97 20,497.13 20,500.54 0.0K
11:58 20,501.63 20,526.33 20,501.63 20,511.10 0.0K
11:59 20,511.74 20,511.74 20,486.28 20,486.28 0.0K
12:00 20,491.13 20,511.47 20,485.23 20,511.47 0.0K
12:01 20,507.08 20,517.01 20,505.52 20,515.65 0.0K
12:02 20,512.80 20,522.93 20,512.80 20,518.54 0.0K
12:03 20,519.81 20,532.65 20,511.84 20,511.84 0.0K
12:04 20,511.96 20,516.06 20,496.17 20,499.59 0.0K
12:05 20,503.97 20,526.31 20,503.97 20,526.31 0.0K
12:06 20,525.50 20,527.68 20,509.26 20,509.26 0.0K
12:07 20,510.56 20,519.26 20,503.40 20,513.95 0.0K
12:08 20,516.08 20,518.17 20,505.25 20,511.72 0.0K
12:09 20,509.51 20,509.51 20,489.35 20,490.08 0.0K
12:10 20,490.71 20,500.93 20,490.71 20,500.93 0.0K
12:11 20,501.11 20,520.46 20,501.11 20,520.46 0.0K
12:12 20,523.20 20,546.08 20,523.20 20,536.59 0.0K
12:13 20,535.89 20,562.04 20,532.75 20,558.15 0.0K
12:14 20,556.85 20,564.79 20,544.11 20,554.32 0.0K
12:15 20,553.81 20,562.39 20,550.97 20,553.28 0.0K
12:16 20,551.49 20,561.05 20,548.04 20,561.05 0.0K
12:17 20,558.17 20,564.98 20,546.59 20,564.98 0.0K
12:18 20,559.15 20,573.34 20,558.51 20,573.34 0.0K
12:19 20,573.10 20,581.85 20,571.48 20,581.85 0.0K
12:20 20,581.30 20,581.30 20,566.13 20,578.27 0.0K
12:21 20,578.48 20,587.28 20,569.09 20,571.19 0.0K
12:22 20,571.70 20,583.97 20,571.70 20,574.95 0.0K
12:23 20,576.02 20,581.55 20,572.56 20,576.33 0.0K
12:24 20,574.02 20,575.70 20,567.25 20,575.19 0.0K
12:25 20,577.13 20,577.13 20,541.11 20,544.71 0.0K
12:26 20,539.90 20,539.90 20,528.99 20,528.99 0.0K
12:27 20,529.97 20,540.43 20,525.68 20,539.58 0.0K
12:28 20,542.52 20,557.61 20,542.52 20,557.61 0.0K
12:29 20,559.71 20,572.95 20,559.43 20,572.58 0.0K
12:30 20,579.73 20,589.39 20,552.07 20,552.07 0.0K
12:31 20,551.75 20,551.75 20,535.39 20,536.84 0.0K
12:32 20,536.66 20,549.99 20,536.66 20,549.99 0.0K
12:33 20,550.98 20,550.98 20,527.82 20,527.82 0.0K
12:34 20,528.09 20,529.13 20,511.23 20,513.14 0.0K
12:35 20,509.33 20,514.88 20,506.59 20,508.51 0.0K
12:36 20,507.97 20,510.97 20,500.94 20,506.73 0.0K
12:37 20,504.20 20,521.03 20,504.20 20,521.03 0.0K
12:38 20,522.25 20,522.25 20,502.78 20,502.78 0.0K
12:39 20,500.49 20,507.01 20,494.37 20,507.01 0.0K
12:40 20,506.08 20,515.16 20,506.08 20,514.78 0.0K
12:41 20,515.91 20,541.95 20,515.91 20,533.58 0.0K
12:42 20,537.68 20,553.05 20,537.39 20,553.05 0.0K
12:43 20,554.89 20,563.90 20,554.89 20,562.08 0.0K
12:44 20,562.49 20,564.88 20,522.58 20,523.95 0.0K
12:45 20,523.37 20,525.61 20,515.94 20,515.94 0.0K
12:46 20,515.45 20,515.45 20,505.82 20,507.56 0.0K
12:47 20,508.43 20,513.84 20,504.36 20,506.60 0.0K
12:48 20,506.67 20,523.88 20,503.24 20,523.67 0.0K
12:49 20,527.80 20,539.13 20,526.73 20,538.83 0.0K
12:50 20,537.96 20,539.88 20,505.58 20,505.58 0.0K
12:51 20,502.98 20,510.43 20,496.99 20,508.66 0.0K
12:52 20,508.18 20,518.48 20,508.18 20,515.72 0.0K
12:53 20,514.90 20,519.42 20,496.08 20,496.08 0.0K
12:54 20,492.37 20,494.39 20,482.28 20,482.28 0.0K
12:55 20,476.44 20,477.12 20,467.07 20,471.24 0.0K
12:56 20,471.32 20,484.88 20,465.25 20,484.88 0.0K
12:57 20,482.74 20,484.65 20,466.24 20,466.38 0.0K
12:58 20,466.72 20,470.99 20,465.43 20,470.48 0.0K
12:59 20,468.42 20,483.71 20,466.54 20,476.44 0.0K
13:00 20,478.53 20,506.30 20,478.53 20,506.30 0.0K
13:01 20,506.43 20,511.92 20,495.60 20,500.39 0.0K
13:02 20,501.34 20,503.59 20,493.10 20,503.11 0.0K
13:03 20,499.19 20,499.19 20,480.38 20,480.95 0.0K
13:04 20,483.47 20,492.58 20,480.99 20,489.24 0.0K
13:05 20,489.07 20,502.48 20,484.64 20,485.84 0.0K
13:06 20,485.17 20,501.69 20,485.17 20,501.69 0.0K
13:07 20,502.94 20,520.49 20,502.94 20,520.49 0.0K
13:08 20,519.55 20,525.08 20,490.54 20,490.54 0.0K
13:09 20,486.82 20,488.30 20,484.73 20,486.36 0.0K
13:10 20,482.47 20,482.47 20,475.39 20,475.63 0.0K
13:11 20,474.93 20,495.24 20,472.01 20,493.33 0.0K
13:12 20,495.95 20,499.94 20,484.29 20,485.89 0.0K
13:13 20,485.53 20,504.82 20,483.49 20,504.82 0.0K
13:14 20,501.70 20,501.70 20,485.57 20,487.44 0.0K
13:15 20,485.18 20,489.75 20,481.19 20,487.50 0.0K
13:16 20,489.42 20,493.71 20,488.83 20,488.83 0.0K
13:17 20,486.22 20,486.38 20,471.12 20,472.82 0.0K
13:18 20,472.84 20,472.84 20,466.19 20,466.19 0.0K
13:19 20,464.72 20,468.26 20,463.02 20,468.07 0.0K
13:20 20,467.87 20,480.73 20,454.96 20,454.96 0.0K
13:21 20,453.66 20,454.29 20,444.24 20,444.51 0.0K
13:22 20,442.92 20,444.78 20,425.73 20,425.73 0.0K
13:23 20,424.66 20,438.32 20,420.91 20,438.32 0.0K
13:24 20,438.35 20,440.98 20,433.52 20,440.98 0.0K
13:25 20,443.28 20,449.64 20,438.72 20,449.64 0.0K
13:26 20,451.90 20,451.90 20,434.22 20,435.47 0.0K
13:27 20,437.35 20,442.68 20,431.94 20,442.68 0.0K
13:28 20,443.51 20,445.12 20,436.66 20,437.17 0.0K
13:29 20,437.32 20,442.99 20,434.21 20,437.11 0.0K
13:30 20,436.28 20,448.86 20,436.14 20,438.03 0.0K
13:31 20,437.08 20,439.20 20,430.02 20,430.02 0.0K
13:32 20,430.40 20,434.48 20,427.24 20,427.24 0.0K
13:33 20,427.10 20,440.43 20,427.10 20,432.81 0.0K
13:34 20,433.29 20,453.25 20,433.29 20,453.06 0.0K
13:35 20,454.31 20,471.22 20,454.31 20,471.22 0.0K
13:36 20,470.54 20,474.87 20,458.60 20,462.27 0.0K
13:37 20,461.71 20,472.85 20,458.86 20,472.85 0.0K
13:38 20,473.61 20,488.14 20,473.61 20,488.14 0.0K
13:39 20,491.16 20,492.20 20,478.55 20,478.55 0.0K
13:40 20,478.33 20,481.81 20,476.57 20,478.89 0.0K
13:41 20,478.55 20,481.19 20,466.48 20,481.19 0.0K
13:42 20,478.94 20,484.82 20,470.36 20,473.30 0.0K
13:43 20,474.34 20,485.61 20,471.02 20,484.19 0.0K
13:44 20,480.03 20,491.84 20,480.03 20,491.32 0.0K
13:45 20,487.56 20,494.15 20,487.56 20,490.14 0.0K
13:46 20,491.25 20,492.76 20,483.69 20,492.76 0.0K
13:47 20,493.54 20,495.38 20,485.15 20,485.15 0.0K
13:48 20,480.51 20,480.51 20,463.55 20,463.55 0.0K
13:49 20,464.04 20,464.95 20,458.91 20,459.36 0.0K
13:50 20,460.36 20,464.30 20,448.82 20,449.49 0.0K
13:51 20,448.38 20,451.07 20,440.83 20,442.97 0.0K
13:52 20,445.99 20,458.03 20,445.99 20,448.05 0.0K
13:53 20,448.52 20,448.57 20,439.89 20,443.93 0.0K
13:54 20,442.68 20,451.14 20,440.40 20,449.58 0.0K
13:55 20,445.97 20,447.00 20,433.73 20,433.73 0.0K
13:56 20,428.65 20,441.58 20,427.56 20,441.58 0.0K
13:57 20,442.15 20,443.95 20,425.47 20,425.47 0.0K
13:58 20,424.59 20,427.81 20,418.19 20,419.28 0.0K
13:59 20,420.21 20,420.21 20,411.78 20,411.78 0.0K
14:00 20,411.72 20,432.89 20,411.72 20,426.22 0.0K
14:01 20,424.90 20,426.27 20,414.89 20,424.55 0.0K
14:02 20,423.89 20,423.89 20,409.52 20,410.15 0.0K
14:03 20,410.86 20,419.76 20,409.77 20,410.79 0.0K
14:04 20,410.28 20,411.62 20,407.62 20,410.86 0.0K
14:05 20,408.41 20,409.95 20,396.15 20,396.15 0.0K
14:06 20,397.08 20,404.63 20,394.57 20,403.61 0.0K
14:07 20,404.23 20,405.66 20,394.08 20,394.08 0.0K
14:08 20,395.60 20,398.59 20,391.92 20,392.14 0.0K
14:09 20,392.82 20,401.99 20,390.74 20,401.55 0.0K
14:10 20,399.43 20,401.08 20,393.87 20,396.86 0.0K
14:11 20,393.85 20,393.85 20,383.35 20,383.35 0.0K
14:12 20,382.83 20,382.83 20,374.79 20,374.79 0.0K
14:13 20,374.68 20,379.43 20,368.11 20,368.49 0.0K
14:14 20,368.44 20,368.96 20,360.71 20,362.52 0.0K
14:15 20,360.86 20,374.10 20,360.86 20,374.10 0.0K
14:16 20,371.93 20,371.93 20,360.95 20,364.03 0.0K
14:17 20,362.54 20,364.84 20,357.81 20,359.15 0.0K
14:18 20,358.19 20,358.47 20,347.42 20,347.42 0.0K
14:19 20,347.60 20,358.02 20,345.15 20,355.42 0.0K
14:20 20,355.45 20,359.78 20,343.92 20,344.54 0.0K
14:21 20,347.43 20,363.53 20,347.43 20,361.44 0.0K
14:22 20,361.66 20,372.11 20,361.66 20,372.11 0.0K
14:23 20,373.87 20,381.30 20,372.25 20,375.53 0.0K
14:24 20,374.41 20,374.53 20,358.94 20,359.46 0.0K
14:25 20,357.94 20,362.29 20,356.31 20,362.29 0.0K
14:26 20,363.45 20,365.03 20,350.74 20,350.74 0.0K
14:27 20,350.74 20,354.49 20,348.23 20,352.48 0.0K
14:28 20,350.41 20,354.46 20,346.24 20,349.51 0.0K
14:29 20,347.28 20,360.48 20,347.28 20,360.48 0.0K
14:30 20,361.45 20,368.52 20,351.20 20,356.52 0.0K
14:31 20,356.16 20,356.16 20,339.40 20,340.05 0.0K
14:32 20,339.99 20,354.34 20,339.79 20,353.51 0.0K
14:33 20,355.37 20,384.87 20,355.37 20,377.97 0.0K
14:34 20,375.23 20,375.23 20,352.85 20,355.25 0.0K
14:35 20,356.24 20,360.50 20,352.30 20,359.63 0.0K
14:36 20,359.47 20,366.27 20,356.50 20,364.60 0.0K
14:37 20,364.02 20,379.95 20,364.02 20,379.95 0.0K
14:38 20,379.00 20,386.14 20,374.20 20,377.42 0.0K
14:39 20,377.26 20,395.33 20,377.26 20,390.80 0.0K
14:40 20,389.64 20,398.67 20,386.25 20,396.09 0.0K
14:41 20,396.35 20,415.70 20,392.78 20,415.70 0.0K
14:42 20,418.07 20,418.07 20,398.52 20,400.32 0.0K
14:43 20,400.11 20,419.11 20,398.83 20,408.02 0.0K
14:44 20,408.59 20,424.81 20,408.59 20,421.05 0.0K
14:45 20,418.19 20,419.05 20,404.05 20,404.05 0.0K
14:46 20,402.65 20,409.97 20,401.00 20,404.65 0.0K
14:47 20,401.11 20,425.46 20,400.76 20,421.89 0.0K
14:48 20,419.20 20,433.30 20,419.20 20,430.80 0.0K
14:49 20,430.53 20,434.64 20,420.52 20,425.69 0.0K
14:50 20,424.86 20,435.48 20,420.80 20,420.93 0.0K
14:51 20,420.25 20,441.34 20,420.25 20,437.66 0.0K
14:52 20,437.68 20,443.35 20,426.11 20,437.88 0.0K
14:53 20,439.09 20,445.75 20,438.00 20,438.00 0.0K
14:54 20,439.31 20,439.31 20,421.32 20,427.45 0.0K
14:55 20,428.45 20,436.02 20,413.05 20,413.05 0.0K
14:56 20,412.87 20,413.59 20,405.23 20,413.19 0.0K
14:57 20,411.55 20,418.59 20,410.65 20,418.59 0.0K
14:58 20,419.00 20,426.18 20,413.85 20,421.20 0.0K
14:59 20,421.33 20,436.23 20,421.33 20,432.99 0.0K
15:00 20,431.11 20,431.11 20,410.12 20,419.33 0.0K
15:01 20,418.17 20,430.47 20,415.49 20,424.28 0.0K
15:02 20,425.16 20,438.51 20,417.54 20,436.61 0.0K
15:03 20,436.10 20,437.88 20,425.58 20,428.12 0.0K
15:04 20,427.21 20,427.21 20,414.32 20,423.07 0.0K
15:05 20,421.69 20,436.68 20,421.69 20,436.68 0.0K
15:06 20,438.90 20,438.97 20,427.40 20,431.55 0.0K
15:07 20,427.26 20,440.90 20,426.36 20,432.96 0.0K
15:08 20,432.71 20,434.85 20,425.94 20,426.48 0.0K
15:09 20,424.29 20,424.36 20,411.24 20,411.24 0.0K
15:10 20,411.87 20,418.90 20,397.54 20,397.54 0.0K
15:11 20,399.87 20,399.87 20,383.67 20,396.15 0.0K
15:12 20,402.88 20,405.07 20,394.55 20,397.81 0.0K
15:13 20,397.60 20,414.47 20,397.60 20,408.90 0.0K
15:14 20,409.34 20,418.63 20,402.88 20,403.43 0.0K
15:15 20,402.11 20,402.11 20,383.54 20,384.08 0.0K
15:16 20,384.40 20,384.40 20,355.08 20,355.60 0.0K
15:17 20,353.99 20,353.99 20,320.87 20,320.87 0.0K
15:18 20,317.51 20,335.44 20,304.01 20,335.44 0.0K
15:19 20,336.63 20,346.37 20,323.42 20,330.01 0.0K
15:20 20,336.99 20,348.42 20,330.76 20,333.57 0.0K
15:21 20,332.54 20,337.84 20,327.53 20,334.31 0.0K
15:22 20,335.87 20,336.96 20,310.02 20,312.72 0.0K
15:23 20,313.30 20,327.87 20,306.53 20,325.49 0.0K
15:24 20,325.73 20,329.96 20,323.65 20,325.34 0.0K
15:25 20,321.10 20,321.10 20,310.46 20,320.32 0.0K
15:26 20,320.79 20,338.17 20,315.57 20,335.18 0.0K
15:27 20,340.35 20,341.44 20,315.96 20,316.30 0.0K
15:28 20,315.24 20,319.63 20,305.97 20,311.92 0.0K
15:29 20,312.93 20,313.56 20,301.44 20,305.02 0.0K
15:30 20,305.22 20,310.95 20,289.45 20,289.45 0.0K
15:31 20,289.41 20,294.66 20,284.02 20,292.17 0.0K
15:32 20,291.47 20,305.11 20,279.63 20,285.68 0.0K
15:33 20,282.54 20,301.06 20,282.54 20,299.77 0.0K
15:34 20,300.28 20,300.28 20,285.75 20,287.89 0.0K
15:35 20,284.96 20,288.46 20,273.46 20,279.99 0.0K
15:36 20,280.32 20,286.34 20,274.86 20,274.86 0.0K
15:37 20,276.73 20,287.54 20,271.40 20,287.54 0.0K
15:38 20,286.56 20,289.00 20,276.64 20,279.38 0.0K
15:39 20,279.92 20,298.37 20,279.92 20,298.37 0.0K
15:40 20,294.99 20,302.27 20,288.83 20,297.42 0.0K
15:41 20,294.75 20,299.81 20,290.22 20,294.17 0.0K
15:42 20,293.98 20,298.31 20,287.83 20,297.68 0.0K
15:43 20,300.71 20,321.88 20,300.71 20,321.88 0.0K
15:44 20,323.06 20,334.58 20,319.30 20,332.09 0.0K
15:45 20,332.66 20,335.76 20,301.49 20,301.49 0.0K
15:46 20,297.67 20,297.67 20,284.92 20,287.42 0.0K
15:47 20,287.15 20,289.90 20,277.85 20,281.29 0.0K
15:48 20,282.13 20,282.93 20,274.01 20,282.93 0.0K
15:49 20,281.30 20,281.30 20,265.01 20,270.87 0.0K
15:50 20,262.78 20,262.96 20,252.12 20,262.96 0.0K
15:51 20,268.08 20,288.81 20,268.08 20,278.30 0.0K
15:52 20,271.34 20,289.65 20,256.66 20,289.65 0.0K
15:53 20,292.19 20,301.12 20,286.82 20,286.82 0.0K
15:54 20,277.92 20,305.24 20,267.95 20,301.29 0.0K
15:55 20,291.75 20,297.43 20,284.25 20,292.88 0.0K
15:56 20,296.17 20,296.17 20,277.19 20,281.15 0.0K
15:57 20,283.00 20,284.21 20,270.35 20,272.32 0.0K
15:58 20,272.61 20,279.03 20,270.33 20,276.47 0.0K
15:59 20,273.29 20,273.29 20,236.39 20,257.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available